5 DAY PERFORMANCE
+3.90%
1 MONTH PERFORMANCE
-2.23%
3 MONTH PERFORMANCE
-2.60%
6 MONTH PERFORMANCE
+16.33%
YEAR-TO-DATE PERFORMANCE
+7.79%
1 YEAR PERFORMANCE
+13.39%
Acme United Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $42.26 | $42.22 (-0.09%) | $42.75 | $42.22 | 14.79 K | $161.80 M |
| 05/05/2026 | $42.47 | $41.91 (-1.32%) | $42.47 | $41.20 | 14.11 K | $159.59 M |
| 05/04/2026 | $41.34 | $40.84 (-1.21%) | $41.76 | $40.65 | 28.30 K | $155.52 M |
| 05/01/2026 | $40.79 | $41.82 (2.53%) | $42.25 | $40.79 | 17.00 K | $159.25 M |
| 04/30/2026 | $41.44 | $40.76 (-1.64%) | $41.58 | $40.47 | 20.70 K | $155.21 M |
| 04/29/2026 | $41.42 | $41.10 (-0.77%) | $41.82 | $40.88 | 28.81 K | $156.51 M |
| 04/28/2026 | $42.17 | $41.66 (-1.21%) | $42.27 | $41.54 | 8.43 K | $158.64 M |
| 04/27/2026 | $41.87 | $41.99 (0.29%) | $43.00 | $41.51 | 28.60 K | $159.90 M |
| 04/24/2026 | $43.28 | $42.41 (-2.01%) | $43.78 | $41.86 | 14.93 K | $161.50 M |
| 04/23/2026 | $44.26 | $43.48 (-1.76%) | $44.71 | $41.93 | 42.62 K | $165.57 M |
| 04/22/2026 | $45.88 | $45.53 (-0.76%) | $47.14 | $45.53 | 23.70 K | $173.38 M |
| 04/21/2026 | $46.19 | $45.96 (-0.5%) | $46.68 | $45.78 | 19.93 K | $175.02 M |
| 04/20/2026 | $45.96 | $46.03 (0.15%) | $46.61 | $45.89 | 16.20 K | $175.28 M |
| 04/17/2026 | $45.49 | $46.03 (1.19%) | $46.51 | $44.68 | 23.40 K | $175.24 M |
| 04/16/2026 | $44.44 | $44.96 (1.17%) | $44.98 | $43.93 | 11.91 K | $171.16 M |
| 04/15/2026 | $45.70 | $44.09 (-3.52%) | $45.74 | $44.07 | 25.80 K | $167.85 M |
| 04/14/2026 | $46.12 | $45.22 (-1.95%) | $46.25 | $44.90 | 12.83 K | $172.15 M |
| 04/13/2026 | $45.23 | $45.99 (1.68%) | $46.42 | $44.59 | 21.80 K | $175.08 M |
| 04/10/2026 | $45.43 | $44.81 (-1.36%) | $46.00 | $44.62 | 10.20 K | $170.59 M |
| 04/09/2026 | $45.35 | $45.89 (1.19%) | $46.17 | $44.78 | 17.30 K | $174.70 M |
| 04/08/2026 | $46.12 | $45.25 (-1.89%) | $46.23 | $45.00 | 21.43 K | $172.27 M |
| 04/07/2026 | $44.49 | $43.88 (-1.37%) | $45.13 | $43.30 | 29.60 K | $167.05 M |
| 04/06/2026 | $44.53 | $44.44 (-0.2%) | $45.29 | $44.12 | 12.83 K | $169.18 M |
| 04/02/2026 | $44.30 | $44.79 (1.11%) | $44.99 | $44.05 | 13.71 K | $170.52 M |
| 04/01/2026 | $45.06 | $44.92 (-0.31%) | $45.62 | $43.94 | 17.41 K | $171.01 M |
| 03/31/2026 | $44.60 | $44.91 (0.7%) | $45.33 | $44.01 | 29.80 K | $170.97 M |
| 03/30/2026 | $44.10 | $44.11 (0.02%) | $44.62 | $43.15 | 14.30 K | $167.93 M |
| 03/27/2026 | $43.67 | $43.86 (0.44%) | $44.18 | $43.60 | 11.00 K | $166.98 M |
| 03/26/2026 | $44.99 | $44.18 (-1.8%) | $45.13 | $43.89 | 12.20 K | $168.19 M |
| 03/25/2026 | $44.55 | $44.43 (-0.27%) | $45.46 | $43.96 | 21.70 K | $169.15 M |
| 03/24/2026 | $44.51 | $44.51 (0%) | $45.55 | $44.09 | 28.90 K | $169.45 M |
| 03/23/2026 | $43.35 | $45.00 (3.81%) | $45.50 | $43.35 | 28.71 K | $171.32 M |
| 03/20/2026 | $43.60 | $43.41 (-0.44%) | $43.87 | $43.05 | 22.00 K | $165.26 M |
| 03/19/2026 | $43.99 | $43.96 (-0.07%) | $44.00 | $42.99 | 11.08 K | $167.36 M |
| 03/18/2026 | $45.09 | $43.31 (-3.95%) | $45.09 | $43.25 | 23.20 K | $164.88 M |
| 03/17/2026 | $45.99 | $44.85 (-2.48%) | $46.00 | $44.40 | 10.24 K | $170.74 M |
| 03/16/2026 | $44.72 | $46.00 (2.86%) | $47.31 | $44.47 | 38.70 K | $175.12 M |
| 03/13/2026 | $43.98 | $43.80 (-0.41%) | $43.98 | $43.12 | 20.20 K | $166.75 M |
| 03/12/2026 | $42.74 | $42.67 (-0.16%) | $43.83 | $42.52 | 12.40 K | $162.44 M |
| 03/11/2026 | $42.80 | $43.16 (0.84%) | $44.43 | $42.69 | 24.10 K | $164.31 M |
| 03/10/2026 | $42.73 | $43.18 (1.05%) | $44.47 | $42.73 | 29.40 K | $164.39 M |
| 03/09/2026 | $41.74 | $43.63 (4.53%) | $43.63 | $40.77 | 53.50 K | $166.10 M |
| 03/06/2026 | $42.28 | $42.50 (0.52%) | $43.48 | $42.28 | 19.90 K | $161.80 M |
| 03/05/2026 | $43.72 | $43.55 (-0.39%) | $44.29 | $43.00 | 20.74 K | $165.79 M |
| 03/04/2026 | $44.21 | $44.09 (-0.27%) | $45.00 | $43.73 | 14.10 K | $167.85 M |
| 03/03/2026 | $45.00 | $44.08 (-2.04%) | $45.00 | $43.50 | 13.40 K | $167.81 M |
| 03/02/2026 | $44.34 | $44.77 (0.97%) | $45.17 | $44.34 | 7.54 K | $170.44 M |
| 02/27/2026 | $45.36 | $45.01 (-0.77%) | $45.53 | $45.01 | 10.40 K | $171.35 M |
| 02/26/2026 | $45.92 | $45.88 (-0.09%) | $46.46 | $44.51 | 12.40 K | $174.67 M |
| 02/25/2026 | $44.18 | $45.47 (2.92%) | $45.47 | $44.17 | 3.50 K | $173.10 M |
| 02/24/2026 | $44.89 | $44.98 (0.2%) | $45.50 | $44.14 | 7.20 K | $171.24 M |
| 02/23/2026 | $45.22 | $43.94 (-2.83%) | $45.28 | $43.60 | 20.64 K | $167.28 M |
| 02/20/2026 | $43.98 | $44.80 (1.86%) | $45.60 | $43.23 | 16.72 K | $170.33 M |
| 02/19/2026 | $43.72 | $43.69 (-0.07%) | $44.23 | $42.98 | 16.45 K | $166.11 M |
| 02/18/2026 | $44.16 | $43.87 (-0.66%) | $45.00 | $43.62 | 9.10 K | $166.79 M |
| 02/17/2026 | $43.61 | $44.32 (1.63%) | $45.00 | $43.61 | 11.95 K | $168.50 M |
| 02/13/2026 | $43.31 | $44.23 (2.12%) | $44.74 | $43.31 | 4.50 K | $168.16 M |
| 02/12/2026 | $44.28 | $44.14 (-0.32%) | $44.28 | $43.47 | 5.90 K | $167.82 M |
| 02/11/2026 | $43.86 | $43.79 (-0.16%) | $44.05 | $43.26 | 6.40 K | $166.49 M |
| 02/10/2026 | $43.82 | $44.00 (0.41%) | $44.33 | $43.35 | 9.60 K | $167.29 M |
| 02/09/2026 | $44.10 | $44.19 (0.2%) | $45.06 | $44.00 | 3.60 K | $168.01 M |
| 02/06/2026 | $43.11 | $44.61 (3.48%) | $45.20 | $43.11 | 9.60 K | $169.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
